Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 54.65 | 54.65 | 0 | -0.07(-0.13%) | ||
May 15, 2024 | 54.72 | 54.72 | 0 | +0.48(+0.88%) | ||
May 14, 2024 | 54.24 | 54.24 | 0 | +0.19(+0.35%) | ||
May 13, 2024 | 54.05 | 54.05 | 0 | -0.07(-0.13%) | ||
May 10, 2024 | 54.12 | 54.12 | 0 | +0.15(+0.28%) | ||
May 09, 2024 | 53.97 | 53.97 | 0 | +0.37(+0.69%) | ||
May 08, 2024 | 53.60 | 53.60 | 0 | +0.07(+0.13%) | ||
May 07, 2024 | 53.53 | 53.53 | 0 | +0.25(+0.47%) | ||
May 06, 2024 | 53.28 | 53.28 | 0 | +0.30(+0.57%) | ||
May 03, 2024 | 52.98 | 52.98 | 0 | +0.53(+1.01%) | ||
May 02, 2024 | 52.45 | 52.45 | 0 | +0.18(+0.34%) | ||
May 01, 2024 | 52.27 | 52.27 | 0 | -0.18(-0.34%) | ||
Apr 30, 2024 | 52.45 | 52.45 | 0 | -0.62(-1.17%) | ||
Apr 29, 2024 | 53.07 | 53.07 | 0 | +0.20(+0.38%) | ||
Apr 26, 2024 | 52.87 | 52.87 | 0 | -0.07(-0.13%) | ||
Apr 25, 2024 | 52.94 | 52.94 | 0 | -0.06(-0.11%) | ||
Apr 24, 2024 | 53.00 | 53.00 | 0 | -0.01(-0.02%) | ||
Apr 23, 2024 | 53.01 | 53.01 | 0 | +0.53(+1.01%) | ||
Apr 22, 2024 | 52.48 | 52.48 | 0 | +0.39(+0.75%) | ||
Apr 19, 2024 | 52.09 | 52.09 | 0 | +0.14(+0.27%) | ||
Apr 18, 2024 | 51.95 | 51.95 | 0 | -0.05(-0.10%) | ||
Apr 17, 2024 | 52.00 | 52.00 | 0 | -0.10(-0.19%) | ||
Apr 16, 2024 | 52.10 | 52.10 | 0 | -0.10(-0.19%) | ||
Apr 15, 2024 | 52.20 | 52.20 | 0 | -0.37(-0.70%) | ||
Apr 12, 2024 | 52.57 | 52.57 | 0 | -0.67(-1.26%) | ||
Apr 11, 2024 | 53.24 | 53.24 | 0 | +0.04(+0.08%) | ||
Apr 10, 2024 | 53.20 | 53.20 | 0 | -0.63(-1.17%) | ||
Apr 09, 2024 | 53.83 | 53.83 | 0 | +0.10(+0.19%) | ||
Apr 08, 2024 | 53.73 | 53.73 | 0 | +0.04(+0.07%) | ||
Apr 05, 2024 | 53.69 | 53.69 | 0 | +0.46(+0.86%) | ||
Apr 04, 2024 | 53.23 | 53.23 | 0 | -0.44(-0.82%) | ||
Apr 03, 2024 | 53.67 | 53.67 | 0 | -0.12(-0.22%) | ||
Apr 02, 2024 | 53.79 | 53.79 | 0 | -0.34(-0.63%) | ||
Apr 01, 2024 | 54.13 | 54.13 | 0 | -0.26(-0.48%) | ||
Mar 28, 2024 | 54.39 | 54.39 | 0 | +0.13(+0.24%) | ||
Mar 27, 2024 | 54.26 | 54.26 | 0 | +0.71(+1.33%) | ||
Mar 26, 2024 | 53.55 | 53.55 | 0 | -0.07(-0.13%) | ||
Mar 25, 2024 | 53.62 | 53.62 | 0 | -0.19(-0.35%) | ||
Mar 22, 2024 | 53.81 | 53.81 | 0 | -0.19(-0.35%) | ||
Mar 21, 2024 | 54.00 | 54.00 | 0 | +0.17(+0.32%) | ||
Mar 20, 2024 | 53.83 | 53.83 | 0 | +0.26(+0.49%) | ||
Mar 19, 2024 | 53.57 | 53.57 | 0 | +0.30(+0.56%) | ||
Mar 18, 2024 | 53.27 | 53.27 | 0 | +0.11(+0.21%) | ||
Mar 15, 2024 | 53.16 | 53.16 | 0 | -0.21(-0.39%) | ||
Mar 14, 2024 | 53.37 | 53.37 | 0 | -0.18(-0.34%) | ||
Mar 13, 2024 | 53.55 | 53.55 | 0 | -0.22(-0.41%) | ||
Mar 12, 2024 | 53.77 | 53.77 | 0 | +0.20(+0.37%) | ||
Mar 11, 2024 | 53.57 | 53.57 | 0 | +0.13(+0.24%) | ||
Mar 08, 2024 | 53.44 | 53.44 | 0 | -0.09(-0.17%) | ||
Mar 07, 2024 | 53.53 | 53.53 | 0 | +0.35(+0.66%) | ||
Mar 06, 2024 | 53.18 | 53.18 | 0 | +0.25(+0.47%) | ||
Mar 05, 2024 | 52.93 | 52.93 | 0 | -0.32(-0.60%) | ||
Mar 04, 2024 | 53.25 | 53.25 | 0 | +0.12(+0.23%) | ||
Mar 01, 2024 | 53.13 | 53.13 | 0 | +0.22(+0.42%) | ||
Feb 29, 2024 | 52.91 | 52.91 | 0 | +0.09(+0.17%) | ||
Feb 28, 2024 | 52.82 | 52.82 | 0 | +0.00(+0.00%) | ||
Feb 27, 2024 | 52.82 | 52.82 | 0 | +0.10(+0.19%) | ||
Feb 26, 2024 | 52.72 | 52.72 | 0 | -0.20(-0.38%) | ||
Feb 23, 2024 | 52.92 | 52.92 | 0 | +0.10(+0.19%) | ||
Feb 22, 2024 | 52.82 | 52.82 | 0 | +0.44(+0.84%) | ||
Feb 21, 2024 | 52.38 | 52.38 | 0 | +0.22(+0.42%) | ||
Feb 20, 2024 | 52.16 | 52.16 | 0 | +0.00(+0.00%) | ||
Feb 16, 2024 | 52.16 | 52.16 | 0 | -0.08(-0.15%) | ||
Feb 15, 2024 | 52.24 | 52.24 | 0 | +0.49(+0.95%) | ||
Feb 14, 2024 | 51.75 | 51.75 | 0 | +0.37(+0.72%) | ||
Feb 13, 2024 | 51.38 | 51.38 | 0 | -0.59(-1.14%) | ||
Feb 12, 2024 | 51.97 | 51.97 | 0 | +0.11(+0.21%) | ||
Feb 09, 2024 | 51.86 | 51.86 | 0 | +0.06(+0.12%) | ||
Feb 08, 2024 | 51.80 | 51.80 | 0 | -0.06(-0.12%) | ||
Feb 07, 2024 | 51.86 | 51.86 | 0 | +0.11(+0.21%) | ||
Feb 06, 2024 | 51.75 | 51.75 | 0 | +0.29(+0.56%) | ||
Feb 05, 2024 | 51.46 | 51.46 | 0 | -0.30(-0.58%) | ||
Feb 02, 2024 | 51.76 | 51.76 | 0 | -0.07(-0.14%) | ||
Feb 01, 2024 | 51.83 | 51.83 | 0 | +0.47(+0.92%) | ||
Jan 31, 2024 | 51.36 | 51.36 | 0 | -0.44(-0.85%) | ||
Jan 30, 2024 | 51.80 | 51.80 | 0 | +0.13(+0.25%) | ||
Jan 29, 2024 | 51.67 | 51.67 | 0 | +0.22(+0.43%) | ||
Jan 26, 2024 | 51.45 | 51.45 | 0 | -0.02(-0.04%) | ||
Jan 25, 2024 | 51.47 | 51.47 | 0 | +0.30(+0.59%) | ||
Jan 24, 2024 | 51.17 | 51.17 | 0 | -0.22(-0.43%) | ||
Jan 23, 2024 | 51.39 | 51.39 | 0 | +0.17(+0.33%) | ||
Jan 22, 2024 | 51.22 | 51.22 | 0 | +0.03(+0.06%) | ||
Jan 19, 2024 | 51.19 | 51.19 | 0 | +0.38(+0.75%) | ||
Jan 18, 2024 | 50.81 | 50.81 | 0 | +0.20(+0.40%) | ||
Jan 17, 2024 | 50.61 | 50.61 | 0 | -0.25(-0.49%) | ||
Jan 16, 2024 | 50.86 | 50.86 | 0 | -0.30(-0.59%) | ||
Jan 12, 2024 | 51.16 | 51.16 | 0 | +0.12(+0.24%) | ||
Jan 11, 2024 | 51.04 | 51.04 | 0 | -0.17(-0.33%) | ||
Jan 10, 2024 | 51.21 | 51.21 | 0 | +0.12(+0.23%) | ||
Jan 09, 2024 | 51.09 | 51.09 | 0 | -0.16(-0.31%) | ||
Jan 08, 2024 | 51.25 | 51.25 | 0 | +0.40(+0.79%) | ||
Jan 05, 2024 | 50.85 | 50.85 | 0 | +0.06(+0.12%) | ||
Jan 04, 2024 | 50.79 | 50.79 | 0 | -0.01(-0.02%) | ||
Jan 03, 2024 | 50.80 | 50.80 | 0 | -0.29(-0.57%) | ||
Jan 02, 2024 | 51.09 | 51.09 | 0 | +0.09(+0.18%) | ||
Dec 29, 2023 | 51.00 | 51.00 | 0 | -0.07(-0.14%) | ||
Dec 28, 2023 | 51.07 | 51.07 | 0 | +0.07(+0.14%) | ||
Dec 27, 2023 | 51.00 | 51.00 | 0 | +0.11(+0.22%) | ||
Dec 26, 2023 | 50.89 | 50.89 | 0 | +0.24(+0.47%) | ||
Dec 22, 2023 | 50.65 | 50.65 | 0 | +0.20(+0.40%) | ||
Dec 21, 2023 | 50.45 | 50.45 | 0 | +0.40(+0.80%) | ||
Dec 20, 2023 | 50.05 | 50.05 | 0 | -0.71(-1.40%) | ||
Dec 19, 2023 | 50.76 | 50.76 | 0 | +0.31(+0.61%) | ||
Dec 18, 2023 | 50.45 | 50.45 | 0 | +0.07(+0.14%) | ||
Dec 15, 2023 | 50.38 | 50.38 | 0 | -0.23(-0.45%) | ||
Dec 14, 2023 | 50.61 | 50.61 | 0 | +0.15(+0.30%) | ||
Dec 13, 2023 | 50.46 | 50.46 | 0 | -0.55(-1.08%) | ||
Dec 12, 2023 | 51.01 | 51.01 | 0 | +0.19(+0.37%) | ||
Dec 11, 2023 | 50.82 | 50.82 | 0 | +0.33(+0.65%) | ||
Dec 08, 2023 | 50.49 | 50.49 | 0 | +0.13(+0.26%) | ||
Dec 07, 2023 | 50.36 | 50.36 | 0 | +0.09(+0.18%) | ||
Dec 06, 2023 | 50.27 | 50.27 | 0 | -0.08(-0.16%) | ||
Dec 05, 2023 | 50.35 | 50.35 | 0 | -0.24(-0.47%) | ||
Dec 04, 2023 | 50.59 | 50.59 | 0 | +0.00(+0.00%) | ||
Dec 01, 2023 | 50.59 | 50.59 | 0 | +0.38(+0.76%) | ||
Nov 30, 2023 | 50.21 | 50.21 | 0 | +0.42(+0.84%) | ||
Nov 29, 2023 | 49.79 | 49.79 | 0 | +0.01(+0.02%) | ||
Nov 28, 2023 | 49.78 | 49.78 | 0 | +0.02(+0.04%) | ||
Nov 27, 2023 | 49.76 | 49.76 | 0 | -0.16(-0.32%) | ||
Nov 24, 2023 | 49.92 | 49.92 | 0 | +0.14(+0.28%) | ||
Nov 22, 2023 | 49.78 | 49.78 | 0 | +0.22(+0.44%) | ||
Nov 21, 2023 | 49.56 | 49.56 | 0 | -0.06(-0.12%) | ||
Nov 20, 2023 | 49.62 | 49.62 | 0 | +0.19(+0.38%) | ||
Nov 17, 2023 | 49.43 | 49.43 | 0 | +0.08(+0.16%) | ||
Nov 16, 2023 | 49.35 | 49.35 | 0 | +0.17(+0.35%) | ||
Nov 15, 2023 | 49.18 | 49.18 | 0 | +0.08(+0.16%) | ||
Nov 14, 2023 | 49.10 | 49.10 | 0 | +0.73(+1.51%) | ||
Nov 13, 2023 | 48.37 | 48.37 | 0 | -0.08(-0.17%) | ||
Nov 10, 2023 | 48.45 | 48.45 | 0 | +0.48(+1.00%) | ||
Nov 09, 2023 | 47.97 | 47.97 | 0 | -0.37(-0.77%) | ||
Nov 08, 2023 | 48.34 | 48.34 | 0 | +0.03(+0.06%) | ||
Nov 07, 2023 | 48.31 | 48.31 | 0 | -0.08(-0.17%) | ||
Nov 06, 2023 | 48.39 | 48.39 | 0 | -0.02(-0.04%) | ||
Nov 03, 2023 | 48.41 | 48.41 | 0 | +0.26(+0.54%) | ||
Nov 02, 2023 | 48.15 | 48.15 | 0 | +0.85(+1.80%) | ||
Nov 01, 2023 | 47.30 | 47.30 | 0 | +0.24(+0.51%) | ||
Oct 31, 2023 | 47.06 | 47.06 | 0 | +0.32(+0.68%) | ||
Oct 30, 2023 | 46.74 | 46.74 | 0 | +0.50(+1.08%) | ||
Oct 27, 2023 | 46.24 | 46.24 | 0 | -0.49(-1.05%) | ||
Oct 26, 2023 | 46.73 | 46.73 | 0 | -0.36(-0.76%) | ||
Oct 25, 2023 | 47.09 | 47.09 | 0 | -0.19(-0.40%) | ||
Oct 24, 2023 | 47.28 | 47.28 | 0 | +0.34(+0.72%) | ||
Oct 23, 2023 | 46.94 | 46.94 | 0 | -0.26(-0.55%) | ||
Oct 20, 2023 | 47.20 | 47.20 | 0 | -0.40(-0.84%) | ||
Oct 19, 2023 | 47.60 | 47.60 | 0 | -0.34(-0.71%) | ||
Oct 18, 2023 | 47.94 | 47.94 | 0 | -0.45(-0.93%) | ||
Oct 17, 2023 | 48.39 | 48.39 | 0 | +0.14(+0.29%) | ||
Oct 16, 2023 | 48.25 | 48.25 | 0 | +0.41(+0.86%) | ||
Oct 13, 2023 | 47.84 | 47.84 | 0 | +0.07(+0.15%) | ||
Oct 12, 2023 | 47.77 | 47.77 | 0 | -0.38(-0.79%) | ||
Oct 11, 2023 | 48.15 | 48.15 | 0 | +0.06(+0.12%) | ||
Oct 10, 2023 | 48.09 | 48.09 | 0 | +0.24(+0.50%) | ||
Oct 09, 2023 | 47.85 | 47.85 | 0 | +0.40(+0.84%) | ||
Oct 06, 2023 | 47.45 | 47.45 | 0 | +0.36(+0.76%) | ||
Oct 05, 2023 | 47.09 | 47.09 | 0 | -0.14(-0.30%) | ||
Oct 04, 2023 | 47.23 | 47.23 | 0 | +0.16(+0.34%) | ||
Oct 03, 2023 | 47.07 | 47.07 | 0 | -0.37(-0.78%) | ||
Oct 02, 2023 | 47.44 | 47.44 | 0 | -0.40(-0.84%) | ||
Sep 29, 2023 | 47.84 | 47.84 | 0 | -0.22(-0.46%) | ||
Sep 28, 2023 | 48.06 | 48.06 | 0 | +0.15(+0.31%) | ||
Sep 27, 2023 | 47.91 | 47.91 | 0 | -0.56(-1.16%) | ||
Sep 25, 2023 | 48.47 | 48.47 | 0 | -0.87(-1.76%) | ||
Sep 19, 2023 | 49.34 | 49.34 | 0 | -0.11(-0.22%) | ||
Sep 18, 2023 | 49.45 | 49.45 | 0 | +0.04(+0.08%) | ||
Sep 15, 2023 | 49.41 | 49.41 | 0 | -0.36(-0.72%) | ||
Sep 14, 2023 | 49.77 | 49.77 | 0 | +0.47(+0.95%) | ||
Sep 13, 2023 | 49.30 | 49.30 | 0 | -0.22(-0.44%) | ||
Sep 12, 2023 | 49.52 | 49.52 | 0 | -0.03(-0.06%) | ||
Sep 11, 2023 | 49.55 | 49.55 | 0 | +0.13(+0.26%) | ||
Sep 08, 2023 | 49.42 | 49.42 | 0 | +0.14(+0.28%) | ||
Sep 07, 2023 | 49.28 | 49.28 | 0 | -0.01(-0.02%) | ||
Sep 06, 2023 | 49.29 | 49.29 | 0 | -0.62(-1.24%) | ||
Sep 01, 2023 | 49.91 | 49.91 | 0 | +0.13(+0.26%) | ||
Aug 31, 2023 | 49.78 | 49.78 | 0 | -0.27(-0.54%) | ||
Aug 30, 2023 | 50.05 | 50.05 | 0 | +0.09(+0.18%) | ||
Aug 29, 2023 | 49.96 | 49.96 | 0 | +0.39(+0.79%) | ||
Aug 28, 2023 | 49.57 | 49.57 | 0 | +0.24(+0.49%) | ||
Aug 25, 2023 | 49.33 | 49.33 | 0 | +0.31(+0.63%) | ||
Aug 24, 2023 | 49.02 | 49.02 | 0 | -0.43(-0.87%) | ||
Aug 23, 2023 | 49.45 | 49.45 | 0 | +0.31(+0.63%) | ||
Aug 22, 2023 | 49.14 | 49.14 | 0 | -0.13(-0.26%) | ||
Aug 21, 2023 | 49.27 | 49.27 | 0 | -0.02(-0.04%) | ||
Aug 18, 2023 | 49.29 | 49.29 | 0 | +0.04(+0.08%) | ||
Aug 17, 2023 | 49.25 | 49.25 | 0 | -0.28(-0.57%) | ||
Aug 16, 2023 | 49.53 | 49.53 | 0 | -0.20(-0.40%) | ||
Aug 15, 2023 | 49.73 | 49.73 | 0 | -0.50(-1.00%) | ||
Aug 14, 2023 | 50.23 | 50.23 | 0 | +0.02(+0.04%) | ||
Aug 11, 2023 | 50.21 | 50.21 | 0 | +0.11(+0.22%) | ||
Aug 10, 2023 | 50.10 | 50.10 | 0 | -0.02(-0.04%) | ||
Aug 09, 2023 | 50.12 | 50.12 | 0 | -0.04(-0.08%) | ||
Aug 08, 2023 | 50.16 | 50.16 | 0 | -0.20(-0.40%) | ||
Aug 07, 2023 | 50.36 | 50.36 | 0 | +0.39(+0.78%) | ||
Aug 04, 2023 | 49.97 | 49.97 | 0 | -0.26(-0.52%) | ||
Aug 03, 2023 | 50.23 | 50.23 | 0 | -0.21(-0.42%) | ||
Aug 02, 2023 | 50.44 | 50.44 | 0 | -0.34(-0.67%) | ||
Aug 01, 2023 | 50.78 | 50.78 | 0 | -0.18(-0.35%) | ||
Jul 31, 2023 | 50.96 | 50.96 | 0 | +0.03(+0.06%) | ||
Jul 28, 2023 | 50.93 | 50.93 | 0 | +0.30(+0.59%) | ||
Jul 27, 2023 | 50.63 | 50.63 | 0 | -0.34(-0.67%) | ||
Jul 26, 2023 | 50.97 | 50.97 | 0 | -0.01(-0.02%) | ||
Jul 25, 2023 | 50.98 | 50.98 | 0 | -0.07(-0.14%) | ||
Jul 24, 2023 | 51.05 | 51.05 | 0 | +0.14(+0.27%) | ||
Jul 21, 2023 | 50.91 | 50.91 | 0 | +0.18(+0.35%) | ||
Jul 20, 2023 | 50.73 | 50.73 | 0 | +0.30(+0.59%) | ||
Jul 19, 2023 | 50.43 | 50.43 | 0 | +0.19(+0.38%) | ||
Jul 18, 2023 | 50.24 | 50.24 | 0 | +0.24(+0.48%) | ||
Jul 17, 2023 | 50.00 | 50.00 | 0 | +0.03(+0.06%) | ||
Jul 14, 2023 | 49.97 | 49.97 | 0 | -0.07(-0.14%) | ||
Jul 13, 2023 | 50.04 | 50.04 | 0 | +0.23(+0.46%) | ||
Jul 12, 2023 | 49.81 | 49.81 | 0 | +0.23(+0.46%) | ||
Jul 11, 2023 | 49.58 | 49.58 | 0 | +0.32(+0.65%) | ||
Jul 10, 2023 | 49.26 | 49.26 | 0 | +0.23(+0.47%) | ||
Jul 07, 2023 | 49.03 | 49.03 | 0 | -0.15(-0.31%) | ||
Jul 06, 2023 | 49.18 | 49.18 | 0 | -0.37(-0.75%) | ||
Jul 05, 2023 | 49.55 | 49.55 | 0 | -0.12(-0.24%) | ||
Jul 03, 2023 | 49.67 | 49.67 | 0 | +0.00(+0.00%) | ||
Jun 30, 2023 | 49.67 | 49.67 | 0 | +0.45(+0.91%) | ||
Jun 29, 2023 | 49.22 | 49.22 | 0 | +0.27(+0.55%) | ||
Jun 28, 2023 | 48.95 | 48.95 | 0 | -0.16(-0.33%) | ||
Jun 27, 2023 | 49.11 | 49.11 | 0 | +0.31(+0.64%) | ||
Jun 26, 2023 | 48.80 | 48.80 | 0 | +0.12(+0.25%) | ||
Jun 23, 2023 | 48.68 | 48.68 | 0 | -0.38(-0.77%) | ||
Jun 22, 2023 | 49.06 | 49.06 | 0 | -0.07(-0.14%) | ||
Jun 21, 2023 | 49.13 | 49.13 | 0 | -0.35(-0.71%) | ||
Jun 16, 2023 | 49.48 | 49.48 | 0 | +0.00(+0.00%) | ||
Jun 15, 2023 | 49.48 | 49.48 | 0 | +0.53(+1.08%) |